AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00290000 | 2023-06-09 12:19PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 2,475 | 103.13% |
| AAPL230915C00290000 | 2023-06-06 1:43PM EDT | 2023-09-15 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 1,429 | 33.59% |
| AAPL231020C00290000 | 2023-06-09 10:27AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.14 | -0.03 | -60.00% | 3 | 272 | 33.11% |
| AAPL231117C00290000 | 2023-06-05 11:07AM EDT | 2023-11-17 | 0.09 | 0.02 | 0.08 | 0.00 | - | 10 | 76 | 28.13% |
| AAPL231215C00290000 | 2023-06-07 3:32PM EDT | 2023-12-15 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 120 | 25.98% |
| AAPL240119C00290000 | 2023-06-09 1:07PM EDT | 2024-01-19 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 12 | 835 | 23.54% |
| AAPL240315C00290000 | 2023-06-09 12:17PM EDT | 2024-03-15 | 0.24 | 0.01 | 0.27 | +0.12 | +100.00% | 2 | 28 | 24.90% |
| AAPL240621C00290000 | 2023-06-07 10:54AM EDT | 2024-06-21 | 0.42 | 0.15 | 0.35 | 0.00 | - | 31 | 1,326 | 22.24% |
| AAPL240920C00290000 | 2023-06-07 1:31PM EDT | 2024-09-20 | 0.60 | 0.54 | 0.78 | 0.00 | - | 2 | 128 | 22.75% |
| AAPL241220C00290000 | 2023-06-08 9:30AM EDT | 2024-12-20 | 1.18 | 0.94 | 1.23 | 0.00 | - | 1 | 60 | 22.68% |
| AAPL250117C00290000 | 2023-06-09 3:45PM EDT | 2025-01-17 | 1.35 | 1.15 | 1.50 | +0.10 | +8.00% | 7 | 391 | 23.04% |
| AAPL250620C00290000 | 2023-06-09 2:01PM EDT | 2025-06-20 | 2.85 | 2.53 | 2.97 | -0.12 | -4.04% | 3 | 161 | 23.96% |
| AAPL251219C00290000 | 2023-06-07 1:17PM EDT | 2025-12-19 | 4.90 | 4.75 | 5.30 | 0.00 | - | 9 | 444 | 25.14% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 2023-06-16 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 740.73% |
| AAPL230915P00290000 | 2022-11-10 11:49AM EDT | 2023-09-15 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 177.59% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 2023-12-15 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 119.20% |
| AAPL240119P00290000 | 2023-03-08 10:50AM EDT | 2024-01-19 | 136.80 | 124.35 | 126.85 | 0.00 | - | 7 | 0 | 76.75% |
| AAPL240621P00290000 | 2022-10-13 10:30AM EDT | 2024-06-21 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 80.35% |
| AAPL250117P00290000 | 2023-04-27 9:58AM EDT | 2025-01-17 | 124.35 | 113.05 | 116.00 | 0.00 | - | 8 | 0 | 34.36% |
| AAPL251219P00290000 | 2023-05-11 1:03PM EDT | 2025-12-19 | 116.36 | 107.15 | 110.65 | 0.00 | - | 20 | 0 | 18.83% |
© 2023 Yahoo. All rights reserved.